Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 211.85 | 2.93 | 1.40% | 210.57 | 212.77 | 209.78 | 9,726 |
| Jun 19 2024 | 208.92 | 0.21 | 0.10% | 209.51 | 209.70 | 208.63 | 6,081 |
| Jun 18 2024 | 208.71 | -0.01 | 0.00% | 208.40 | 210.00 | 207.49 | 8,969 |
| Jun 17 2024 | 208.72 | -1.24 | -0.59% | 209.03 | 209.50 | 208.65 | 8,610 |
| Jun 14 2024 | 209.96 | 3.01 | 1.45% | 207.92 | 210.94 | 207.92 | 14,736 |
| Jun 13 2024 | 206.95 | -0.05 | -0.02% | 206.59 | 207.67 | 206.08 | 17,016 |
| Jun 12 2024 | 207.00 | -0.92 | -0.44% | 207.89 | 208.54 | 206.50 | 8,900 |
| Jun 11 2024 | 207.92 | 0.96 | 0.46% | 206.39 | 208.52 | 206.25 | 10,867 |
| Jun 10 2024 | 206.96 | 0.76 | 0.37% | 205.70 | 207.14 | 205.50 | 14,604 |
| Jun 07 2024 | 206.20 | -4.04 | -1.92% | 210.34 | 210.52 | 205.50 | 19,416 |
| Jun 06 2024 | 210.24 | 1.46 | 0.70% | 209.76 | 210.24 | 208.75 | 8,889 |
| Jun 05 2024 | 208.78 | 2.60 | 1.26% | 206.93 | 209.99 | 206.50 | 10,599 |
| Jun 04 2024 | 206.18 | -1.28 | -0.62% | 207.52 | 207.62 | 205.40 | 13,088 |
| Jun 03 2024 | 207.46 | 0.23 | 0.11% | 206.52 | 208.00 | 206.45 | 13,667 |
| May 31 2024 | 207.23 | -1.15 | -0.55% | 208.93 | 209.38 | 207.05 | 13,415 |
| May 30 2024 | 208.38 | -0.31 | -0.15% | 208.61 | 209.30 | 207.91 | 6,780 |
| May 29 2024 | 208.69 | -0.53 | -0.25% | 209.36 | 209.38 | 207.76 | 5,799 |
| May 28 2024 | 209.22 | -0.13 | -0.06% | 207.95 | 209.53 | 207.54 | 15,708 |
| May 27 2024 | 209.35 | 1.78 | 0.86% | 208.00 | 209.54 | 207.84 | 23,917 |
| May 24 2024 | 207.57 | -1.07 | -0.51% | 208.50 | 210.56 | 207.45 | 35,639 |
| May 23 2024 | 208.64 | -4.03 | -1.89% | 210.48 | 210.88 | 208.50 | 32,707 |
| May 22 2024 | 212.67 | -3.07 | -1.42% | 214.62 | 215.13 | 212.16 | 13,261 |
| May 21 2024 | 215.74 | 0.38 | 0.18% | 214.07 | 216.13 | 214.07 | 14,412 |
| May 20 2024 | 215.36 | 1.92 | 0.90% | 216.47 | 217.10 | 214.00 | 19,782 |
| May 17 2024 | 213.44 | 2.12 | 1.00% | 211.81 | 214.36 | 211.67 | 9,956 |
| May 16 2024 | 211.32 | -0.32 | -0.15% | 211.74 | 212.16 | 210.53 | 13,193 |
| May 15 2024 | 211.64 | 1.98 | 0.94% | 210.20 | 211.78 | 209.32 | 16,601 |
| May 14 2024 | 209.66 | 0.87 | 0.42% | 209.07 | 210.06 | 208.85 | 13,858 |
| May 13 2024 | 208.79 | -2.88 | -1.36% | 210.29 | 210.49 | 208.72 | 12,590 |
| May 10 2024 | 211.67 | 2.49 | 1.19% | 211.98 | 212.78 | 211.27 | 13,267 |
| May 09 2024 | 209.18 | 1.05 | 0.50% | 207.94 | 209.28 | 207.33 | 12,045 |
| May 08 2024 | 208.13 | 0.83 | 0.40% | 207.78 | 208.20 | 207.00 | 9,773 |
| May 07 2024 | 207.30 | -0.53 | -0.26% | 207.94 | 208.15 | 207.00 | 19,308 |
| May 06 2024 | 207.83 | 2.59 | 1.26% | 207.39 | 208.49 | 207.14 | 46,856 |
| May 03 2024 | 205.24 | -2.35 | -1.13% | 206.67 | 207.00 | 204.09 | 13,205 |
| May 02 2024 | 207.59 | 0.41 | 0.20% | 208.34 | 208.41 | 206.34 | 27,313 |
| Apr 30 2024 | 207.18 | -3.18 | -1.51% | 209.19 | 209.23 | 206.89 | 20,371 |
| Apr 29 2024 | 210.36 | -0.41 | -0.19% | 209.85 | 210.99 | 209.67 | 17,990 |
| Apr 26 2024 | 210.77 | 0.87 | 0.41% | 210.33 | 211.41 | 210.21 | 12,340 |
| Apr 25 2024 | 209.90 | -0.54 | -0.26% | 208.91 | 211.00 | 208.83 | 17,459 |
| Apr 24 2024 | 210.44 | 0.89 | 0.42% | 209.61 | 210.80 | 208.61 | 18,108 |
| Apr 23 2024 | 209.55 | -1.83 | -0.87% | 208.55 | 210.13 | 207.35 | 44,717 |
| Apr 22 2024 | 211.38 | -5.30 | -2.45% | 213.11 | 213.92 | 211.37 | 33,572 |
| Apr 19 2024 | 216.68 | 1.09 | 0.51% | 216.54 | 216.89 | 214.80 | 19,226 |
| Apr 18 2024 | 215.59 | -0.82 | -0.38% | 214.92 | 216.37 | 214.38 | 39,143 |
| Apr 17 2024 | 216.41 | 0.39 | 0.18% | 216.02 | 217.21 | 215.79 | 14,539 |
| Apr 16 2024 | 216.02 | 3.02 | 1.42% | 215.77 | 217.09 | 214.50 | 30,230 |
| Apr 15 2024 | 213.00 | -4.28 | -1.97% | 213.13 | 213.85 | 211.01 | 40,542 |
| Apr 12 2024 | 217.28 | 6.49 | 3.08% | 216.15 | 220.48 | 216.09 | 42,376 |
| Apr 11 2024 | 210.79 | 1.00 | 0.48% | 210.00 | 210.95 | 208.96 | 14,231 |
| Apr 10 2024 | 209.79 | 1.17 | 0.56% | 209.43 | 210.99 | 207.80 | 20,563 |
| Apr 09 2024 | 208.62 | 1.45 | 0.70% | 208.48 | 210.05 | 208.23 | 20,477 |
| Apr 08 2024 | 207.17 | 0.09 | 0.04% | 207.91 | 208.71 | 206.23 | 28,584 |
| Apr 05 2024 | 207.08 | 3.33 | 1.63% | 203.15 | 207.22 | 203.07 | 27,757 |
| Apr 04 2024 | 203.75 | -0.07 | -0.03% | 204.31 | 204.40 | 202.75 | 21,064 |
| Apr 03 2024 | 203.82 | 1.67 | 0.83% | 204.09 | 204.30 | 202.94 | 22,883 |
| Apr 02 2024 | 202.15 | 3.94 | 1.99% | 202.66 | 203.75 | 202.00 | 39,751 |
| Mar 28 2024 | 198.21 | 2.76 | 1.41% | 195.86 | 198.21 | 195.75 | 17,551 |
| Mar 27 2024 | 195.45 | 1.44 | 0.74% | 194.46 | 195.80 | 193.96 | 21,144 |
| Mar 26 2024 | 194.01 | 0.12 | 0.06% | 193.31 | 195.44 | 193.22 | 13,608 |
| Mar 25 2024 | 193.89 | 0.60 | 0.31% | 193.31 | 194.00 | 193.10 | 13,282 |
